Tower Bersama Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,935.00 | 1,935.00 | 1,880.00 | 1,895.00 | 1,760.71 | 2,373,100 |
| 2024-05-07 | 1,925.00 | 1,950.00 | 1,880.00 | 1,900.00 | 1,765.36 | 586,900 |
| 2024-05-06 | 1,920.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,788.59 | 680,000 |
| 2024-05-03 | 1,905.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,788.59 | 1,184,300 |
| 2024-05-02 | 1,975.00 | 1,975.00 | 1,870.00 | 1,900.00 | 1,765.36 | 6,640,400 |
| 2024-04-30 | 1,935.00 | 1,980.00 | 1,915.00 | 1,975.00 | 1,835.04 | 2,451,600 |
| 2024-04-29 | 1,855.00 | 1,955.00 | 1,830.00 | 1,915.00 | 1,779.30 | 3,647,800 |
| 2024-04-26 | 1,855.00 | 1,855.00 | 1,840.00 | 1,855.00 | 1,723.55 | 541,100 |
| 2024-04-25 | 1,860.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,723.55 | 561,200 |
| 2024-04-24 | 1,855.00 | 1,880.00 | 1,835.00 | 1,860.00 | 1,728.19 | 1,421,300 |
| 2024-04-23 | 1,755.00 | 1,880.00 | 1,755.00 | 1,855.00 | 1,723.55 | 3,896,300 |
| 2024-04-22 | 1,760.00 | 1,800.00 | 1,740.00 | 1,755.00 | 1,630.63 | 2,859,200 |
| 2024-04-19 | 1,735.00 | 1,800.00 | 1,655.00 | 1,750.00 | 1,625.99 | 2,939,700 |
| 2024-04-18 | 1,765.00 | 1,770.00 | 1,710.00 | 1,725.00 | 1,602.76 | 2,048,000 |
| 2024-04-17 | 1,800.00 | 1,825.00 | 1,750.00 | 1,770.00 | 1,644.57 | 1,884,200 |
| 2024-04-16 | 1,870.00 | 1,870.00 | 1,600.00 | 1,770.00 | 1,644.57 | 4,195,800 |
| 2024-04-05 | 1,870.00 | 1,875.00 | 1,850.00 | 1,870.00 | 1,737.49 | 841,500 |
| 2024-04-04 | 1,875.00 | 1,885.00 | 1,855.00 | 1,870.00 | 1,737.49 | 3,397,600 |
| 2024-04-03 | 1,875.00 | 1,885.00 | 1,860.00 | 1,870.00 | 1,737.49 | 2,023,600 |
| 2024-04-02 | 1,870.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,737.49 | 3,515,400 |
| 2024-04-01 | 1,880.00 | 1,885.00 | 1,840.00 | 1,865.00 | 1,732.84 | 2,163,200 |
| 2024-03-28 | 1,870.00 | 1,880.00 | 1,855.00 | 1,880.00 | 1,746.78 | 917,600 |
| 2024-03-27 | 1,875.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,742.13 | 986,500 |
| 2024-03-26 | 1,870.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,737.49 | 1,049,400 |
| 2024-03-25 | 1,870.00 | 1,870.00 | 1,855.00 | 1,860.00 | 1,728.19 | 418,300 |
| 2024-03-22 | 1,865.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,723.55 | 1,240,200 |
| 2024-03-21 | 1,885.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,728.19 | 2,096,000 |
| 2024-03-20 | 1,900.00 | 1,900.00 | 1,870.00 | 1,885.00 | 1,751.42 | 909,100 |
| 2024-03-19 | 1,915.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,765.36 | 524,400 |
| 2024-03-18 | 1,940.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,765.36 | 824,700 |
| 2024-03-15 | 1,860.00 | 1,950.00 | 1,840.00 | 1,950.00 | 1,811.82 | 16,786,700 |
| 2024-03-14 | 1,875.00 | 1,880.00 | 1,855.00 | 1,860.00 | 1,728.19 | 1,280,900 |
| 2024-03-13 | 1,860.00 | 1,885.00 | 1,855.00 | 1,880.00 | 1,746.78 | 1,772,900 |
| 2024-03-08 | 1,895.00 | 1,895.00 | 1,855.00 | 1,860.00 | 1,728.19 | 1,721,500 |
| 2024-03-07 | 1,875.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,746.78 | 1,898,500 |
| 2024-03-06 | 1,925.00 | 1,925.00 | 1,865.00 | 1,870.00 | 1,737.49 | 2,705,000 |
| 2024-03-05 | 1,895.00 | 1,925.00 | 1,855.00 | 1,925.00 | 1,788.59 | 6,176,100 |
| 2024-03-04 | 1,890.00 | 1,895.00 | 1,865.00 | 1,890.00 | 1,756.07 | 529,300 |
| 2024-03-01 | 1,865.00 | 1,885.00 | 1,855.00 | 1,885.00 | 1,751.42 | 1,962,200 |
| 2024-02-29 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,728.19 | 1,791,600 |
| 2024-02-28 | 1,880.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,765.36 | 1,698,000 |
| 2024-02-27 | 1,885.00 | 1,885.00 | 1,870.00 | 1,880.00 | 1,746.78 | 1,563,100 |
| 2024-02-26 | 1,900.00 | 1,905.00 | 1,870.00 | 1,885.00 | 1,751.42 | 1,117,300 |
| 2024-02-23 | 1,910.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,765.36 | 637,900 |
| 2024-02-22 | 1,905.00 | 1,910.00 | 1,875.00 | 1,905.00 | 1,770.01 | 1,334,700 |
| 2024-02-21 | 1,880.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,765.36 | 3,354,800 |
| 2024-02-20 | 1,890.00 | 1,895.00 | 1,865.00 | 1,875.00 | 1,742.13 | 2,598,100 |
| 2024-02-19 | 1,885.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,756.07 | 1,885,100 |
| 2024-02-16 | 1,910.00 | 1,910.00 | 1,870.00 | 1,885.00 | 1,751.42 | 5,532,000 |
| 2024-02-15 | 1,910.00 | 1,910.00 | 1,865.00 | 1,895.00 | 1,760.71 | 3,875,800 |
| 2024-02-13 | 1,900.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,765.36 | 1,290,000 |
| 2024-02-12 | 1,900.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,765.36 | 1,445,500 |
| 2024-02-07 | 1,900.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,765.36 | 4,846,200 |
| 2024-02-06 | 1,930.00 | 1,930.00 | 1,895.00 | 1,900.00 | 1,765.36 | 7,339,600 |
| 2024-02-05 | 1,960.00 | 1,960.00 | 1,875.00 | 1,930.00 | 1,793.23 | 7,713,100 |
| 2024-02-02 | 1,950.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,821.11 | 4,203,300 |
| 2024-02-01 | 1,950.00 | 1,965.00 | 1,920.00 | 1,950.00 | 1,811.82 | 2,323,100 |
| 2024-01-31 | 1,960.00 | 1,960.00 | 1,905.00 | 1,950.00 | 1,811.82 | 11,950,900 |
| 2024-01-30 | 1,950.00 | 1,970.00 | 1,945.00 | 1,960.00 | 1,821.11 | 5,502,600 |
| 2024-01-29 | 1,970.00 | 1,975.00 | 1,945.00 | 1,950.00 | 1,811.82 | 5,525,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 47.0000 IDR |
| 2025-06-19 | 23.7300 IDR |
| 2024-12-12 | 25.0000 IDR |
| 2024-06-10 | 30.2040 IDR |
| 2023-12-13 | 25.0000 IDR |
| 2023-06-13 | 35.3455 IDR |
| 2022-06-03 | 36.0000 IDR |
| 2021-04-09 | 32.0000 IDR |
| 2020-06-02 | 28.0000 IDR |
| 2019-05-31 | 138.6895 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.